Materion Corporation Historical Stock Prices

MTRN 
$36.28
*  
0.64
1.73%
Get MTRN Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading MTRN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-DEC-2014 TO 06-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.65  36.68  35.39  36.28 92,066
03/06/2015 36.34 36.68 35.39 36.28 92,097
03/05/2015 36.61 37.14 36.09 36.92 56,910
03/04/2015 36.8 37.34 35.83 36.52 46,771
03/03/2015 36.84 37.27 36.49 36.81 62,055
03/02/2015 36.48 37.12 36.182 37.07 77,036
02/27/2015 37.02 37.14 36.39 36.62 88,401
02/26/2015 37.27 37.912 36.61 36.94 56,940
02/25/2015 37.69 38.04 37.2 37.4 67,103
02/24/2015 36.72 38.1 36.72 37.94 93,928
02/23/2015 37.31 37.31 36.06 36.8 84,791
02/20/2015 37.58 38.18 35.95 37.64 170,769
02/19/2015 37 38.69 36.4 38.53 161,738
02/18/2015 36.51 36.935 36.11 36.67 90,089
02/17/2015 36.92 37.08 36.19 36.51 83,687
02/13/2015 37.21 37.4 36.71 36.92 36,927
02/12/2015 36.22 37.01 36.22 36.79 59,610
02/11/2015 35.8 36.07 34.72 35.84 60,876
02/10/2015 36.93 36.93 35.59 35.85 69,778
02/09/2015 36.46 37.09 36.16 36.51 61,904
02/06/2015 37.19 37.19 36.05 36.35 77,524
02/05/2015 36.48 37.45 35.9632 37.01 111,402
02/04/2015 35.77 36.6899 35.18 36.28 109,936
02/03/2015 34.36 36.21 34.35 36.16 100,678
02/02/2015 32.97 33.905 32.77 33.74 85,635
01/30/2015 32.87 33.56 32.53 32.95 76,303
01/29/2015 32.9 33.468 32.405 33.21 99,588
01/28/2015 34.32 34.37 32.51 32.85 95,615
01/27/2015 34.15 34.5 33.63 34.15 58,292
01/26/2015 33.41 34.54 32.9 34.46 65,652
01/23/2015 34.13 34.13 32.96 33.4 96,442
01/22/2015 33.6 34.43 32.92 34.24 92,270
01/21/2015 33.57 33.89 32.51 33.24 85,955
01/20/2015 33.5 33.9 33.13 33.71 100,576
01/16/2015 32.12 33.62 32.12 33.38 142,763
01/15/2015 33.04 33.04 32.01 32.25 96,394
01/14/2015 32.19 32.99 31.95 32.73 96,457
01/13/2015 33.9 33.9 32.428 32.71 123,630
01/12/2015 33.85 33.85 32.61 33.47 124,193
01/09/2015 34.22 34.35 33.32 33.76 121,895
01/08/2015 33.94 34.83 33.79 34.4 131,457
01/07/2015 33.79 33.96 33.07 33.52 81,079
01/06/2015 34.18 34.34 32.89 33.43 96,780
01/05/2015 34.55 34.77 33.35 33.96 85,390
01/02/2015 35.23 35.45 34.15 34.91 93,211
12/31/2014 35.61 36.185 35.15 35.23 83,007
12/30/2014 34.59 35.781 34.5 35.48 67,109
12/29/2014 34.61 34.86 34.265 34.62 85,282
12/26/2014 34.45 35.14 34.27 34.4 61,312
12/24/2014 34.07 34.51 33.43 34.11 32,566
12/23/2014 33.32 34.61 33.17 34.06 80,256
12/22/2014 33.96 34.16 32.8 33.15 123,229
12/19/2014 33.5 34.64 33.28 33.99 554,272
12/18/2014 34.54 34.57 33.27 33.48 387,071
12/17/2014 32.95 33.97 32.68 33.8 237,054
12/16/2014 32.18 33.3 32.18 32.9 152,328
12/15/2014 33.73 33.93 32.03 32.26 151,385
12/12/2014 34.26 34.67 33.24 33.46 97,941
12/11/2014 34.87 35.73 34.401 34.71 93,124
12/10/2014 36.55 36.65 34.775 34.89 101,595
12/09/2014 34.99 37.3 34.99 36.87 161,302
12/08/2014 35.96 36.905 35.26 35.62 143,710
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?